股票概览
7.95
-0.5%
-0.04
7.9
开盘价
8.15
最高价
7.9
最低价
78,443
成交量
数据更新至: 2024-06-28
技术指标
8.12
MA5 (5日均线)
7.95
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 7.9 | 8.15 | 7.9 | 7.95 | -0.5% | 78,443 | 62,777,768 |
| 2024-06-27 | 8.32 | 8.32 | 7.99 | 7.99 | -5.78% | 116,634 | 95,533,036 |
| 2024-06-26 | 7.97 | 8.5 | 7.76 | 8.48 | +4.43% | 191,381 | 157,876,447 |
| 2024-06-25 | 7.88 | 8.34 | 7.76 | 8.12 | +0.87% | 123,335 | 99,709,288 |
| 2024-06-24 | 7.96 | 8.15 | 7.7 | 8.05 | +1.26% | 98,259 | 77,991,218 |
| 2024-06-21 | 7.99 | 8.18 | 7.8 | 7.95 | -0.63% | 97,802 | 77,856,413 |
| 2024-06-20 | 8.28 | 8.39 | 7.95 | 8 | -3.38% | 161,367 | 131,237,555 |
| 2024-06-19 | 7.65 | 8.28 | 7.63 | 8.28 | +9.96% | 226,844 | 182,105,276 |
| 2024-06-18 | 7.2 | 7.64 | 7.13 | 7.53 | +5.02% | 85,287 | 63,707,789 |
| 2024-06-17 | 7.26 | 7.33 | 7.13 | 7.17 | -1.24% | 29,145 | 21,100,948 |
| 2024-06-14 | 7.1 | 7.29 | 7.1 | 7.26 | +0.83% | 28,259 | 20,417,508 |
| 2024-06-13 | 7.29 | 7.36 | 7.15 | 7.2 | -1.64% | 40,253 | 29,040,084 |
| 2024-06-12 | 7.22 | 7.42 | 7.2 | 7.32 | +1.1% | 51,443 | 37,761,124 |
| 2024-06-11 | 7.15 | 7.26 | 6.98 | 7.24 | +0.84% | 41,026 | 29,289,034 |
| 2024-06-07 | 7.22 | 7.45 | 7.06 | 7.18 | -1.24% | 57,795 | 41,623,428 |
| 2024-06-06 | 7.37 | 7.46 | 7 | 7.27 | -2.15% | 99,132 | 71,455,949 |
| 2024-06-05 | 7.58 | 7.62 | 7.38 | 7.43 | -2.75% | 57,890 | 43,374,619 |
| 2024-06-04 | 7.62 | 7.74 | 7.51 | 7.64 | -0.52% | 58,142 | 44,355,049 |
| 2024-06-03 | 7.88 | 7.97 | 7.51 | 7.68 | -2.78% | 119,340 | 92,384,203 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：